142,500.00
+2400(+1.71%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 136,300 | 140,100 | 140,100 | 142,900 | 136,300 | 177,674 |
September 04, 2025 | 135,800 | 136,200 | 136,200 | 137,700 | 135,200 | 95,573 |
September 03, 2025 | 137,100 | 135,700 | 135,700 | 137,500 | 132,300 | 113,078 |
September 02, 2025 | 140,400 | 137,100 | 137,100 | 141,100 | 136,500 | 111,818 |
September 01, 2025 | 140,500 | 140,400 | 140,400 | 143,800 | 138,900 | 172,881 |
August 29, 2025 | 139,700 | 138,800 | 138,800 | 140,800 | 138,300 | 133,625 |
August 28, 2025 | 140,500 | 139,300 | 139,300 | 142,500 | 137,500 | 339,191 |
August 27, 2025 | 145,000 | 144,000 | 144,000 | 145,700 | 141,900 | 127,048 |
August 26, 2025 | 145,000 | 145,300 | 145,300 | 151,000 | 144,200 | 289,291 |
August 25, 2025 | 145,900 | 144,100 | 144,100 | 146,400 | 143,000 | 128,469 |
August 22, 2025 | 149,000 | 144,400 | 144,400 | 149,500 | 143,000 | 292,770 |
August 21, 2025 | 150,400 | 149,500 | 149,500 | 154,000 | 149,400 | 148,835 |
August 20, 2025 | 150,200 | 150,900 | 150,900 | 151,400 | 146,800 | 237,298 |
August 19, 2025 | 147,500 | 148,200 | 148,200 | 155,100 | 146,700 | 313,788 |
August 18, 2025 | 148,500 | 147,400 | 147,400 | 150,300 | 146,000 | 177,907 |
August 14, 2025 | 145,300 | 148,600 | 148,600 | 150,500 | 144,600 | 286,846 |
August 13, 2025 | 146,100 | 143,500 | 143,500 | 146,900 | 135,700 | 409,087 |
August 12, 2025 | 146,600 | 145,700 | 145,700 | 149,000 | 144,200 | 155,510 |
August 11, 2025 | 140,100 | 147,300 | 147,300 | 147,500 | 138,000 | 306,446 |
August 08, 2025 | 134,900 | 140,200 | 140,200 | 141,900 | 132,800 | 247,603 |
August 07, 2025 | 138,000 | 134,400 | 134,400 | 138,200 | 128,900 | 404,879 |
August 06, 2025 | 139,300 | 137,400 | 137,400 | 143,100 | 131,600 | 658,916 |
August 05, 2025 | 137,000 | 135,500 | 135,500 | 138,700 | 134,400 | 188,167 |
August 04, 2025 | 128,100 | 135,600 | 135,600 | 136,000 | 128,000 | 166,388 |
August 01, 2025 | 133,300 | 129,500 | 129,500 | 133,600 | 128,500 | 186,089 |
July 31, 2025 | 122,300 | 133,100 | 133,100 | 136,300 | 122,200 | 378,632 |
July 30, 2025 | 123,000 | 123,500 | 123,500 | 126,000 | 121,900 | 144,654 |
July 29, 2025 | 120,700 | 123,200 | 123,200 | 124,400 | 120,200 | 132,607 |
July 28, 2025 | 123,800 | 121,500 | 121,500 | 124,300 | 119,300 | 213,757 |
July 25, 2025 | 131,300 | 124,700 | 124,700 | 131,500 | 123,100 | 243,837 |
July 24, 2025 | 133,500 | 131,100 | 131,100 | 133,600 | 128,600 | 125,464 |
July 23, 2025 | 139,000 | 133,100 | 133,100 | 139,400 | 132,500 | 122,167 |
July 22, 2025 | 138,000 | 138,200 | 138,200 | 140,500 | 137,100 | 102,939 |
July 21, 2025 | 130,500 | 139,800 | 139,800 | 141,000 | 129,900 | 272,368 |
July 18, 2025 | 131,500 | 130,700 | 130,700 | 132,100 | 129,800 | 64,506 |
July 17, 2025 | 130,300 | 131,700 | 131,700 | 132,600 | 129,000 | 100,345 |
July 16, 2025 | 133,000 | 130,800 | 130,800 | 133,900 | 130,600 | 91,676 |
July 15, 2025 | 134,400 | 133,700 | 133,700 | 136,300 | 132,200 | 130,783 |
July 14, 2025 | 136,100 | 134,400 | 134,400 | 138,500 | 133,300 | 119,379 |
July 11, 2025 | 133,900 | 136,200 | 136,200 | 138,800 | 133,800 | 163,359 |
July 10, 2025 | 134,300 | 133,800 | 133,800 | 134,700 | 130,700 | 147,277 |
July 09, 2025 | 133,800 | 133,900 | 133,900 | 137,100 | 130,500 | 118,969 |
July 08, 2025 | 131,800 | 133,400 | 133,400 | 136,400 | 131,200 | 189,231 |
July 07, 2025 | 129,700 | 129,300 | 129,300 | 132,800 | 127,400 | 116,576 |
July 04, 2025 | 135,600 | 130,500 | 130,500 | 136,600 | 130,400 | 133,931 |
July 03, 2025 | 144,600 | 135,700 | 135,700 | 145,600 | 135,300 | 235,074 |
July 02, 2025 | 144,100 | 144,500 | 144,500 | 152,500 | 141,200 | 191,240 |
July 01, 2025 | 140,300 | 143,900 | 143,900 | 146,500 | 139,500 | 182,508 |
June 30, 2025 | 137,500 | 141,000 | 141,000 | 142,800 | 137,500 | 169,026 |
June 27, 2025 | 133,900 | 137,500 | 137,500 | 139,700 | 131,300 | 189,327 |
June 26, 2025 | 134,000 | 133,800 | 133,800 | 135,600 | 131,500 | 108,969 |
June 25, 2025 | 137,200 | 134,500 | 134,500 | 137,300 | 131,500 | 134,234 |
June 24, 2025 | 134,700 | 135,800 | 135,800 | 138,600 | 134,100 | 175,868 |
June 23, 2025 | 137,000 | 133,300 | 133,300 | 137,800 | 131,600 | 197,642 |
June 20, 2025 | 135,600 | 138,200 | 138,200 | 138,200 | 133,200 | 136,711 |
June 19, 2025 | 136,000 | 135,000 | 135,000 | 138,800 | 132,500 | 161,661 |
June 18, 2025 | 133,900 | 134,900 | 134,900 | 139,100 | 133,600 | 123,655 |
June 17, 2025 | 135,300 | 135,300 | 135,300 | 135,900 | 131,500 | 136,315 |
June 16, 2025 | 132,500 | 135,500 | 135,500 | 137,200 | 131,700 | 131,393 |
June 13, 2025 | 137,500 | 132,300 | 132,300 | 139,300 | 130,200 | 332,346 |